Italia markets closed
Dow Jones
38.510,01 +270,03 (+0,71%) Nasdaq
15.694,71 +243,41 (+1,58%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0707 +0,0050 (+0,47%) Bitcoin EUR
62.304,29 +288,94 (+0,47%) CMC Crypto 200
1.436,73 +21,97 (+1,55%)
Advanced Micro Devices, Inc. (0QZD.IL)
IOB - IOB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:52PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 149,00 | 153,48 | 148,64 | 151,64 | 151,64 | 1.145.926 |
| 22 apr 2024 | 149,83 | 149,89 | 145,63 | 147,53 | 147,53 | 163.888 |
| 19 apr 2024 | 153,95 | 154,67 | 147,70 | 149,83 | 149,83 | 164.168 |
| 18 apr 2024 | 159,53 | 157,01 | 152,34 | 153,95 | 153,95 | 156.708 |
| 17 apr 2024 | 164,35 | 164,45 | 155,50 | 162,80 | 162,80 | 159.604 |
| 16 apr 2024 | 163,89 | 164,88 | 159,70 | 164,35 | 164,35 | 363.567 |
| 15 apr 2024 | 163,57 | 164,36 | 158,77 | 163,89 | 163,89 | 254.026 |
| 12 apr 2024 | 170,08 | 170,40 | 161,82 | 163,57 | 163,57 | 186.327 |
| 11 apr 2024 | 166,90 | 170,53 | 166,55 | 170,08 | 170,08 | 183.348 |
| 10 apr 2024 | 169,28 | 172,95 | 164,00 | 166,90 | 166,90 | 265.578 |
| 09 apr 2024 | 170,18 | 171,56 | 167,30 | 169,28 | 169,28 | 151.620 |
| 08 apr 2024 | 171,17 | 171,60 | 166,85 | 170,18 | 170,18 | 246.674 |
| 05 apr 2024 | 167,85 | 172,68 | 165,58 | 171,17 | 171,17 | 298.925 |
| 04 apr 2024 | 180,82 | 183,00 | 174,98 | 178,27 | 178,27 | 191.580 |
| 03 apr 2024 | 175,93 | 182,03 | 176,76 | 180,82 | 180,82 | 181.219 |
| 02 apr 2024 | 181,64 | 183,33 | 174,84 | 175,93 | 175,93 | 146.457 |
| 28 mar 2024 | 177,93 | 183,34 | 178,33 | 181,64 | 181,64 | 169.993 |
| 27 mar 2024 | 179,49 | 181,23 | 175,41 | 177,93 | 177,93 | 269.813 |
| 26 mar 2024 | 179,97 | 182,59 | 176,34 | 179,49 | 179,49 | 222.751 |
| 25 mar 2024 | 178,35 | 182,78 | 172,00 | 179,97 | 179,97 | 193.304 |
| 22 mar 2024 | 180,04 | 180,74 | 175,07 | 178,35 | 178,35 | 152.765 |
| 21 mar 2024 | 177,47 | 187,67 | 177,67 | 180,04 | 180,04 | 318.432 |
| 20 mar 2024 | 178,25 | 182,64 | 174,00 | 177,47 | 177,47 | 206.389 |
| 19 mar 2024 | 192,43 | 185,62 | 177,37 | 178,25 | 178,25 | 189.100 |
| 18 mar 2024 | 192,67 | 194,42 | 188,06 | 192,45 | 192,45 | 131.049 |
| 15 mar 2024 | 194,63 | 193,79 | 184,00 | 192,67 | 192,67 | 192.736 |
| 14 mar 2024 | 192,77 | 196,91 | 184,38 | 194,63 | 194,63 | 131.398 |
| 13 mar 2024 | 199,87 | 203,00 | 192,70 | 192,77 | 192,77 | 102.841 |
| 12 mar 2024 | 203,20 | 202,14 | 194,30 | 199,87 | 199,87 | 113.584 |
| 11 mar 2024 | 213,68 | 207,50 | 196,73 | 203,21 | 203,21 | 144.648 |
| 08 mar 2024 | 212,35 | 227,28 | 205,65 | 214,10 | 214,10 | 283.288 |
| 07 mar 2024 | 210,20 | 213,79 | 208,22 | 212,35 | 212,35 | 178.762 |
| 06 mar 2024 | 203,57 | 214,80 | 206,50 | 210,20 | 210,20 | 209.020 |
| 05 mar 2024 | 208,05 | 204,94 | 199,15 | 203,59 | 203,59 | 205.325 |
| 04 mar 2024 | 198,86 | 211,00 | 201,04 | 208,07 | 208,07 | 215.974 |
| 01 mar 2024 | 186,52 | 202,30 | 195,11 | 198,86 | 198,86 | 296.662 |
| 29 feb 2024 | 176,71 | 190,87 | 176,54 | 187,51 | 187,51 | 775.048 |
| 28 feb 2024 | 175,95 | 177,10 | 173,62 | 176,71 | 176,71 | 98.793 |
| 27 feb 2024 | 177,26 | 178,26 | 172,52 | 175,95 | 175,95 | 140.217 |
| 26 feb 2024 | 175,17 | 179,84 | 174,82 | 177,26 | 177,26 | 131.282 |
| 23 feb 2024 | 183,72 | 183,76 | 174,59 | 175,17 | 175,17 | 235.557 |
| 22 feb 2024 | 163,13 | 183,80 | 164,29 | 183,72 | 183,72 | 526.214 |
| 21 feb 2024 | 162,90 | 164,90 | 125,12 | 163,13 | 163,13 | 121.306 |
| 20 feb 2024 | 173,93 | 172,92 | 162,00 | 162,90 | 162,90 | 229.003 |
| 19 feb 2024 | 174,16 | 174,16 | 174,16 | 174,16 | 174,16 | - |
| 16 feb 2024 | 176,90 | 180,27 | 173,52 | 174,16 | 174,16 | 1.985.382 |
| 15 feb 2024 | 175,76 | 180,50 | 175,25 | 176,90 | 176,90 | 128.252 |
| 14 feb 2024 | 170,94 | 177,49 | 172,65 | 175,76 | 175,76 | 161.378 |
| 13 feb 2024 | 175,85 | 173,14 | 164,33 | 170,94 | 170,94 | 465.235 |
| 12 feb 2024 | 174,16 | 177,39 | 171,56 | 175,85 | 175,85 | 445.996 |
| 09 feb 2024 | 170,90 | 175,08 | 168,71 | 174,16 | 174,16 | 211.968 |
| 08 feb 2024 | 171,30 | 172,13 | 169,00 | 170,90 | 170,90 | 536.994 |
| 07 feb 2024 | 168,44 | 172,91 | 168,25 | 171,30 | 171,30 | 197.733 |
| 06 feb 2024 | 171,83 | 177,62 | 165,50 | 168,44 | 168,44 | 2.431.963 |
| 05 feb 2024 | 177,15 | 180,20 | 171,11 | 171,83 | 171,83 | 1.274.300 |
| 02 feb 2024 | 166,77 | 178,87 | 173,05 | 177,15 | 177,15 | 303.816 |
| 01 feb 2024 | 165,85 | 170,69 | 165,87 | 166,77 | 166,77 | 309.007 |
| 31 gen 2024 | 177,36 | 169,34 | 159,36 | 165,85 | 165,85 | 297.786 |
| 30 gen 2024 | 175,97 | 178,46 | 169,52 | 177,36 | 177,36 | 369.312 |
| 29 gen 2024 | 180,23 | 180,45 | 174,41 | 175,97 | 175,97 | 327.163 |
| 26 gen 2024 | 183,36 | 181,21 | 172,84 | 180,23 | 180,23 | 478.533 |
| 25 gen 2024 | 178,92 | 184,89 | 177,68 | 183,36 | 183,36 | 451.521 |
| 24 gen 2024 | 168,06 | 180,58 | 170,68 | 175,38 | 175,38 | 629.356 |
| 23 gen 2024 | 165,36 | 169,61 | 164,27 | 168,06 | 168,06 | 373.449 |
| 22 gen 2024 | 177,09 | 177,96 | 164,18 | 165,36 | 165,36 | 638.475 |
| 19 gen 2024 | 164,58 | 169,97 | 162,20 | 165,78 | 165,78 | 450.971 |
| 18 gen 2024 | 158,25 | 168,57 | 158,27 | 164,58 | 164,58 | 526.400 |
| 17 gen 2024 | 157,89 | 159,20 | 154,41 | 155,13 | 155,13 | 372.901 |
| 16 gen 2024 | 146,23 | 159,71 | 146,56 | 157,89 | 157,89 | 609.235 |
| 15 gen 2024 | 147,66 | 147,66 | 147,66 | 147,66 | 147,66 | - |
| 12 gen 2024 | 143,72 | 148,73 | 145,00 | 147,66 | 147,66 | 199.556 |
| 11 gen 2024 | 146,69 | 150,32 | 143,70 | 143,72 | 143,72 | 310.796 |
| 10 gen 2024 | 145,89 | 150,45 | 146,67 | 146,69 | 146,69 | 211.558 |
| 09 gen 2024 | 144,02 | 149,66 | 145,10 | 145,89 | 145,89 | 280.299 |
| 08 gen 2024 | 138,35 | 147,06 | 140,16 | 144,02 | 144,02 | 224.583 |
| 05 gen 2024 | 135,97 | 141,01 | 136,57 | 138,35 | 138,35 | 175.798 |
| 04 gen 2024 | 135,32 | 137,67 | 134,00 | 135,97 | 135,97 | 251.057 |
| 03 gen 2024 | 140,02 | 138,58 | 133,74 | 135,32 | 135,32 | 579.038 |
| 02 gen 2024 | 149,38 | 147,25 | 138,08 | 140,02 | 140,02 | 212.064 |
| 29 dic 2023 | 149,78 | 151,05 | 147,20 | 149,38 | 149,38 | 238.812 |
| 28 dic 2023 | 143,62 | 150,39 | 145,98 | 149,78 | 149,78 | 264.542 |
| 27 dic 2023 | 139,20 | 145,67 | 143,21 | 143,62 | 143,62 | 144.054 |
| 22 dic 2023 | 138,96 | 141,00 | 138,97 | 139,20 | 139,20 | 115.210 |
| 21 dic 2023 | 139,15 | 139,65 | 135,47 | 138,96 | 138,96 | 1.199.157 |
| 20 dic 2023 | 140,42 | 140,15 | 137,88 | 139,15 | 139,15 | 403.482 |
| 19 dic 2023 | 138,73 | 143,46 | 138,60 | 140,42 | 140,42 | 302.252 |
| 18 dic 2023 | 138,92 | 139,75 | 137,68 | 138,73 | 138,73 | 1.103.934 |
| 15 dic 2023 | 138,46 | 140,86 | 137,28 | 138,92 | 138,92 | 286.379 |
| 14 dic 2023 | 137,41 | 141,82 | 135,75 | 138,46 | 138,46 | 349.103 |
| 13 dic 2023 | 138,25 | 138,88 | 136,08 | 137,41 | 137,41 | 262.780 |
| 12 dic 2023 | 133,93 | 139,89 | 131,90 | 138,25 | 138,25 | 465.151 |
| 11 dic 2023 | 128,82 | 135,00 | 128,27 | 133,93 | 133,93 | 555.150 |
| 08 dic 2023 | 124,65 | 130,98 | 126,63 | 128,82 | 128,82 | 684.001 |
| 07 dic 2023 | 119,66 | 127,96 | 118,35 | 124,65 | 124,65 | 411.804 |
| 06 dic 2023 | 117,83 | 122,83 | 116,73 | 119,66 | 119,66 | 206.406 |
| 05 dic 2023 | 116,67 | 118,35 | 116,49 | 117,83 | 117,83 | 134.855 |
| 04 dic 2023 | 118,88 | 120,60 | 116,37 | 116,67 | 116,67 | 167.191 |
| 01 dic 2023 | 121,64 | 121,40 | 118,65 | 118,88 | 118,88 | 171.413 |
| 30 nov 2023 | 124,58 | 124,02 | 119,67 | 121,64 | 121,64 | 144.669 |
| 29 nov 2023 | 122,35 | 125,71 | 122,01 | 124,58 | 124,58 | 2.106.000 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.